Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kimberly Clark DE ME ADR (OP: KCDMY )

8.940 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.600 8.850 8.540 8.850 41,104 +0.38(+4.42%)
Aug 30, 2021 8.410 8.600 8.410 8.475 12,784 +0.07(+0.89%)
Aug 27, 2021 8.120 8.488 8.120 8.400 17,062 +0.07(+0.87%)
Aug 26, 2021 8.120 8.332 8.120 8.328 8,203 -0.06(-0.74%)
Aug 25, 2021 7.990 8.390 7.990 8.390 28,552 +0.09(+1.08%)
Aug 24, 2021 8.420 8.420 8.210 8.300 6,977 -0.07(-0.84%)
Aug 23, 2021 8.450 8.450 8.348 8.370 4,286 -0.04(-0.47%)
Aug 20, 2021 8.460 8.460 8.260 8.410 6,179 +0.07(+0.84%)
Aug 19, 2021 8.375 8.460 8.320 8.340 11,605 -0.12(-1.42%)
Aug 18, 2021 8.375 8.570 8.270 8.460 20,556 -0.04(-0.47%)
Aug 17, 2021 8.150 8.500 7.990 8.500 41,614 +0.28(+3.41%)
Aug 16, 2021 8.120 8.240 8.120 8.220 38,381 +0.12(+1.54%)
Aug 13, 2021 8.200 8.200 8.030 8.095 24,375 +0.03(+0.31%)
Aug 12, 2021 7.720 8.140 7.720 8.070 7,282 +0.09(+1.13%)
Aug 11, 2021 7.950 7.995 7.950 7.980 5,024 +0.13(+1.66%)
Aug 10, 2021 7.915 8.060 7.730 7.850 17,160 -0.12(-1.51%)
Aug 09, 2021 8.240 8.240 7.720 7.970 192,937 +0.01(+0.13%)
Aug 06, 2021 7.842 8.100 7.730 7.960 119,254 +0.14(+1.79%)
Aug 05, 2021 7.860 7.970 7.740 7.820 6,189 -0.10(-1.26%)
Aug 04, 2021 7.950 8.105 7.820 7.920 21,944 -0.03(-0.38%)
Aug 03, 2021 8.080 8.240 7.950 7.950 12,388 +0.00(+0.00%)
Aug 02, 2021 8.280 8.280 7.950 7.950 8,128 -0.12(-1.49%)
Jul 30, 2021 8.410 8.410 8.070 8.070 2,497 -0.23(-2.77%)
Jul 29, 2021 8.045 8.300 7.990 8.300 16,437 +0.06(+0.73%)
Jul 28, 2021 8.100 8.240 8.030 8.240 6,672 -0.06(-0.72%)
Jul 27, 2021 8.360 8.365 8.120 8.300 12,661 +0.09(+1.10%)
Jul 26, 2021 8.030 8.356 8.030 8.210 11,525 +0.06(+0.74%)
Jul 23, 2021 8.340 8.340 8.032 8.150 7,706 +0.19(+2.39%)
Jul 22, 2021 8.050 8.100 7.950 7.960 29,633 -0.09(-1.06%)
Jul 21, 2021 7.960 8.100 7.950 8.045 18,026 +0.09(+1.07%)
Jul 20, 2021 8.135 8.140 7.950 7.960 31,339 -0.12(-1.49%)
Jul 19, 2021 8.350 8.350 7.950 8.080 22,491 -0.18(-2.18%)
Jul 16, 2021 8.260 8.540 8.190 8.260 12,492 -0.06(-0.72%)
Jul 15, 2021 8.300 8.530 8.190 8.320 3,692 -0.04(-0.42%)
Jul 14, 2021 8.510 8.510 8.190 8.355 18,610 +0.09(+1.03%)
Jul 13, 2021 8.350 8.509 8.210 8.270 8,879 -0.35(-4.09%)
Jul 12, 2021 8.598 8.700 8.450 8.623 4,569 -0.04(-0.43%)
Jul 09, 2021 8.675 8.760 8.543 8.660 4,204 -0.22(-2.48%)
Jul 08, 2021 8.760 8.880 8.880 8.880 2,309 +0.00(+0.00%)
Jul 07, 2021 8.500 8.900 8.500 8.880 8,404 +0.14(+1.60%)
Jul 06, 2021 8.730 8.740 8.500 8.740 6,336 -0.01(-0.11%)
Jul 02, 2021 8.615 8.880 8.615 8.750 17,256 -0.01(-0.11%)
Jul 01, 2021 8.840 8.840 8.580 8.760 22,441 -0.13(-1.46%)
Jun 30, 2021 8.706 8.890 8.550 8.890 6,295 +0.06(+0.68%)
Jun 29, 2021 8.840 8.850 8.700 8.830 10,737 -0.14(-1.56%)
Jun 28, 2021 8.560 8.970 8.560 8.970 5,980 +0.12(+1.36%)
Jun 25, 2021 8.690 8.940 8.680 8.850 14,329 +0.11(+1.20%)
Jun 24, 2021 8.500 8.880 8.500 8.745 11,086 -0.06(-0.63%)
Jun 23, 2021 8.623 8.830 8.550 8.800 3,917 +0.24(+2.85%)
Jun 22, 2021 8.670 8.690 8.510 8.556 16,905 -0.09(-1.09%)
Jun 21, 2021 8.625 8.650 8.540 8.650 4,427 -0.06(-0.69%)
Jun 18, 2021 8.660 8.810 8.590 8.710 17,741 -0.12(-1.36%)
Jun 17, 2021 8.842 9.060 8.797 8.830 8,560 -0.21(-2.32%)
Jun 16, 2021 9.175 9.175 8.900 9.040 3,774 -0.12(-1.31%)
Jun 15, 2021 9.002 9.380 9.000 9.160 14,046 +0.11(+1.22%)
Jun 14, 2021 8.990 9.380 8.990 9.050 7,385 -0.29(-3.10%)
Jun 11, 2021 9.000 9.340 9.000 9.340 9,074 +0.02(+0.22%)
Jun 10, 2021 9.154 9.360 9.000 9.320 26,410 -0.10(-1.06%)
Jun 09, 2021 9.040 9.440 9.040 9.420 8,666 +0.29(+3.18%)
Jun 08, 2021 9.080 9.370 9.080 9.130 17,093 -0.19(-2.04%)
Jun 07, 2021 8.760 9.600 8.760 9.320 36,630 +0.35(+3.90%)
Jun 04, 2021 8.850 9.010 8.750 8.970 22,305 +0.06(+0.62%)
Jun 03, 2021 8.700 9.020 8.700 8.915 7,487 -0.16(-1.71%)
Jun 02, 2021 8.990 9.100 8.880 9.070 16,327 +0.08(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.